KissMeData/347860/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1974	-66	5	-3.24	305120493	154071	97.45	2040	2045	1948	2650	1430	2040	1980.39	0.75	-19986	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	435	-1.59	5.00	12	0.70	-1243.00	395.00	9790	20231123	-79.84	1771	20240625	11.46	9750	-79.75	20240109	1771	11.46	20240625	9750	-79.75	20240109	1771	11.46	20240625	N	347860	500	110 억	165800	N	N	N	N
3	20241129	151325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1974	-66	5	-3.24	298981348	150961	95.48	2040	2045	1948	2650	1430	2040	1980.52	0.75	-18519	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	435	-1.59	5.00	12	0.69	-1243.00	395.00	9790	20231123	-79.84	1771	20240625	11.46	9750	-79.75	20240109	1771	11.46	20240625	9750	-79.75	20240109	1771	11.46	20240625	N	347860	500	110 억	165800	N	N	N	N
4	20241129	141328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-35	5	-1.72	264994299	133837	84.65	2040	2045	1948	2650	1430	2040	1979.98	0.75	-16295	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	5	1	22019668	441	-1.61	5.08	12	0.61	-1243.00	395.00	9790	20231123	-79.52	1771	20240625	13.21	9750	-79.44	20240109	1771	13.21	20240625	9750	-79.44	20240109	1771	13.21	20240625	N	347860	500	110 억	165800	N	N	N	N
5	20241129	131322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1994	-46	5	-2.25	241442369	122091	77.22	2040	2045	1948	2650	1430	2040	1977.56	0.75	-18049	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	439	-1.60	5.05	12	0.55	-1243.00	395.00	9790	20231123	-79.63	1771	20240625	12.59	9750	-79.55	20240109	1771	12.59	20240625	9750	-79.55	20240109	1771	12.59	20240625	N	347860	500	110 억	165800	N	N	N	N
6	20241129	121325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-50	5	-2.45	228194626	115442	73.02	2040	2045	1948	2650	1430	2040	1976.70	0.75	-17044	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	438	-1.60	5.04	12	0.52	-1243.00	395.00	9790	20231123	-79.67	1771	20240625	12.37	9750	-79.59	20240109	1771	12.37	20240625	9750	-79.59	20240109	1771	12.37	20240625	N	347860	500	110 억	165800	N	N	N	N
7	20241129	111327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-65	5	-3.19	187475013	95055	60.12	2040	2045	1948	2650	1430	2040	1972.28	0.75	-14484	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	435	-1.59	5.00	12	0.43	-1243.00	395.00	9790	20231123	-79.83	1771	20240625	11.52	9750	-79.74	20240109	1771	11.52	20240625	9750	-79.74	20240109	1771	11.52	20240625	N	347860	500	110 억	165800	N	N	N	N
8	20241129	101319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	-82	5	-4.02	167531506	84910	53.71	2040	2045	1948	2650	1430	2040	1973.05	0.75	-13472	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	431	-1.58	4.96	12	0.39	-1243.00	395.00	9790	20231123	-80.00	1771	20240625	10.56	9750	-79.92	20240109	1771	10.56	20240625	9750	-79.92	20240109	1771	10.56	20240625	N	347860	500	110 억	165800	N	N	N	N
9	20241129	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	-67	5	-3.28	28708919	14350	9.08	2040	2045	1970	2650	1430	2040	2000.62	0.75	-7190	2280	2160	2100	1980	1920	2130	1950	110	610	500	1380	1	1	22019668	434	-1.59	4.99	12	0.07	-1243.00	395.00	9790	20231123	-79.85	1771	20240625	11.41	9750	-79.76	20240109	1771	11.41	20240625	9750	-79.76	20240109	1771	11.41	20240625	N	347860	500	110 억	165800	N	N	N	N
10	20241128	161305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-105	5	-4.90	328937645	157098	25.27	2220	2220	2040	2785	1505	2145	2093.84	0.79	-11834	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	449	-1.64	5.16	12	0.71	-1243.00	395.00	9790	20231123	-79.16	1771	20240625	15.19	9750	-79.08	20240109	1771	15.19	20240625	9750	-79.08	20240109	1771	15.19	20240625	N	347860	500	110 억	174306	N	N	N	N
11	20241128	151330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-100	5	-4.66	315729530	150631	24.23	2220	2220	2040	2785	1505	2145	2096.05	0.79	-11502	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	450	-1.65	5.18	12	0.68	-1243.00	395.00	9790	20231123	-79.11	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	9750	-79.03	20240109	1771	15.47	20240625	N	347860	500	110 억	174306	N	N	N	N
12	20241128	141328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-100	5	-4.66	272935700	129772	20.88	2220	2220	2040	2785	1505	2145	2103.19	0.79	-10557	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	450	-1.65	5.18	12	0.59	-1243.00	395.00	9790	20231123	-79.11	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	9750	-79.03	20240109	1771	15.47	20240625	N	347860	500	110 억	174306	N	N	N	N
13	20241128	131325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-80	5	-3.73	249925500	118575	19.07	2220	2220	2050	2785	1505	2145	2107.74	0.79	-9906	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	455	-1.66	5.23	12	0.54	-1243.00	395.00	9790	20231123	-78.91	1771	20240625	16.60	9750	-78.82	20240109	1771	16.60	20240625	9750	-78.82	20240109	1771	16.60	20240625	N	347860	500	110 억	174306	N	N	N	N
14	20241128	121324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-85	5	-3.96	219814265	103960	16.72	2220	2220	2060	2785	1505	2145	2114.41	0.79	-10923	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	454	-1.66	5.22	12	0.47	-1243.00	395.00	9790	20231123	-78.96	1771	20240625	16.32	9750	-78.87	20240109	1771	16.32	20240625	9750	-78.87	20240109	1771	16.32	20240625	N	347860	500	110 억	174306	N	N	N	N
15	20241128	111327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-45	5	-2.10	181260530	85410	13.74	2220	2220	2075	2785	1505	2145	2122.24	0.79	-14436	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	462	-1.69	5.32	12	0.39	-1243.00	395.00	9790	20231123	-78.55	1771	20240625	18.58	9750	-78.46	20240109	1771	18.58	20240625	9750	-78.46	20240109	1771	18.58	20240625	N	347860	500	110 억	174306	N	N	N	N
16	20241128	101325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-35	5	-1.63	138197290	64967	10.45	2220	2220	2075	2785	1505	2145	2127.19	0.79	-10794	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	465	-1.70	5.34	12	0.30	-1243.00	395.00	9790	20231123	-78.45	1771	20240625	19.14	9750	-78.36	20240109	1771	19.14	20240625	9750	-78.36	20240109	1771	19.14	20240625	N	347860	500	110 억	174306	N	N	N	N
17	20241128	091323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-15	5	-0.70	54860845	25462	4.10	2220	2220	2105	2785	1505	2145	2154.62	0.79	-10972	2537	2340	2153	1956	1769	2439	2055	110	640	500	1450	5	1	22019668	469	-1.71	5.39	12	0.12	-1243.00	395.00	9790	20231123	-78.24	1771	20240625	20.27	9750	-78.15	20240109	1771	20.27	20240625	9750	-78.15	20240109	1771	20.27	20240625	N	347860	500	110 억	174306	N	N	N	N
18	20241127	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	165	2	8.33	1339745592	620324	720.70	1983	2350	1966	2570	1386	1980	2159.75	0.46	71920	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	5	1	22019668	472	-1.73	5.43	12	2.82	-1243.00	395.00	9790	20231123	-78.09	1771	20240625	21.12	9750	-78.00	20240109	1771	21.12	20240625	9750	-78.00	20240109	1771	21.12	20240625	N	347860	500	110 억	102010	N	N	N	N
19	20241127	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	155	2	7.83	1228522622	567942	659.85	1983	2350	1966	2570	1386	1980	2163.11	0.46	54504	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	5	1	22019668	470	-1.72	5.41	12	2.58	-1243.00	395.00	9790	20231123	-78.19	1771	20240625	20.55	9750	-78.10	20240109	1771	20.55	20240625	9750	-78.10	20240109	1771	20.55	20240625	N	347860	500	110 억	102010	N	N	N	N
20	20241127	141310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	285	2	14.39	1042356612	483518	561.76	1983	2350	1966	2570	1386	1980	2155.78	0.46	34171	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	5	1	22019668	499	-1.82	5.73	12	2.20	-1243.00	395.00	9790	20231123	-76.86	1771	20240625	27.89	9750	-76.77	20240109	1771	27.89	20240625	9750	-76.77	20240109	1771	27.89	20240625	N	347860	500	110 억	102010	N	N	N	N
21	20241127	131306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	190	2	9.60	681995182	323707	376.09	1983	2325	1966	2570	1386	1980	2106.83	0.46	15026	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	5	1	22019668	478	-1.75	5.49	12	1.47	-1243.00	395.00	9790	20231123	-77.83	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	9750	-77.74	20240109	1771	22.53	20240625	N	347860	500	110 억	102010	N	N	N	N
22	20241127	121320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	55	2	2.78	142964357	71901	83.54	1983	2035	1966	2570	1386	1980	1988.35	0.46	4895	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	5	1	22019668	448	-1.64	5.15	12	0.33	-1243.00	395.00	9790	20231123	-79.21	1771	20240625	14.91	9750	-79.13	20240109	1771	14.91	20240625	9750	-79.13	20240109	1771	14.91	20240625	N	347860	500	110 억	102010	N	N	N	N
23	20241127	111314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-1	5	-0.05	99665535	50217	58.34	1983	2020	1966	2570	1386	1980	1984.70	0.46	-5903	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	1	1	22019668	436	-1.59	5.01	12	0.23	-1243.00	395.00	9790	20231123	-79.79	1771	20240625	11.74	9750	-79.70	20240109	1771	11.74	20240625	9750	-79.70	20240109	1771	11.74	20240625	N	347860	500	110 억	102010	N	N	N	N
24	20241127	101314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1994	14	2	0.71	50544698	25410	29.52	1983	2020	1977	2570	1386	1980	1989.17	0.46	-6857	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	1	1	22019668	439	-1.60	5.05	12	0.12	-1243.00	395.00	9790	20231123	-79.63	1771	20240625	12.59	9750	-79.55	20240109	1771	12.59	20240625	9750	-79.55	20240109	1771	12.59	20240625	N	347860	500	110 억	102010	N	N	N	N
25	20241127	091313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	25314307	12711	14.77	1983	2020	1980	2570	1386	1980	1991.53	0.46	-7810	2059	2019	1995	1955	1931	2007	1943	110	590	500	1340	1	1	22019668	436	-1.59	5.01	12	0.06	-1243.00	395.00	9790	20231123	-79.78	1771	20240625	11.80	9750	-79.69	20240109	1771	11.80	20240625	9750	-79.69	20240109	1771	11.80	20240625	N	347860	500	110 억	102010	N	N	N	N
26	20241126	161252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-20	5	-1.00	169848244	85192	93.24	2010	2035	1971	2600	1400	2000	1993.72	0.48	-3524	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	436	-1.59	5.01	12	0.39	-1243.00	395.00	9790	20231123	-79.78	1771	20240625	11.80	9750	-79.69	20240109	1771	11.80	20240625	9750	-79.69	20240109	1771	11.80	20240625	N	347860	500	110 억	105523	N	N	N	N
27	20241126	151306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1986	-14	5	-0.70	153309200	76842	84.10	2010	2035	1971	2600	1400	2000	1995.12	0.48	-2437	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	437	-1.60	5.03	12	0.35	-1243.00	395.00	9790	20231123	-79.71	1771	20240625	12.14	9750	-79.63	20240109	1771	12.14	20240625	9750	-79.63	20240109	1771	12.14	20240625	N	347860	500	110 억	105523	N	N	N	N
28	20241126	141308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1983	-17	5	-0.85	141793156	71038	77.75	2010	2035	1971	2600	1400	2000	1996.02	0.48	-3072	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	437	-1.60	5.02	12	0.32	-1243.00	395.00	9790	20231123	-79.74	1771	20240625	11.97	9750	-79.66	20240109	1771	11.97	20240625	9750	-79.66	20240109	1771	11.97	20240625	N	347860	500	110 억	105523	N	N	N	N
29	20241126	131302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	-9	5	-0.45	134501762	67371	73.74	2010	2035	1971	2600	1400	2000	1996.43	0.48	-1766	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	438	-1.60	5.04	12	0.31	-1243.00	395.00	9790	20231123	-79.66	1771	20240625	12.42	9750	-79.58	20240109	1771	12.42	20240625	9750	-79.58	20240109	1771	12.42	20240625	N	347860	500	110 억	105523	N	N	N	N
30	20241126	121309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1992	-8	5	-0.40	106146837	53139	58.16	2010	2035	1971	2600	1400	2000	1997.53	0.48	-2118	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	439	-1.60	5.04	12	0.24	-1243.00	395.00	9790	20231123	-79.65	1771	20240625	12.48	9750	-79.57	20240109	1771	12.48	20240625	9750	-79.57	20240109	1771	12.48	20240625	N	347860	500	110 억	105523	N	N	N	N
31	20241126	111313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-3	5	-0.15	98580868	49348	54.01	2010	2035	1971	2600	1400	2000	1997.67	0.48	-1458	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	440	-1.61	5.06	12	0.22	-1243.00	395.00	9790	20231123	-79.60	1771	20240625	12.76	9750	-79.52	20240109	1771	12.76	20240625	9750	-79.52	20240109	1771	12.76	20240625	N	347860	500	110 억	105523	N	N	N	N
32	20241126	101325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	5	2	0.25	85104759	42602	46.63	2010	2035	1971	2600	1400	2000	1997.67	0.48	736	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	5	1	22019668	441	-1.61	5.08	12	0.19	-1243.00	395.00	9790	20231123	-79.52	1771	20240625	13.21	9750	-79.44	20240109	1771	13.21	20240625	9750	-79.44	20240109	1771	13.21	20240625	N	347860	500	110 억	105523	N	N	N	N
33	20241126	091311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-10	5	-0.50	33782020	16845	18.44	2010	2035	1990	2600	1400	2000	2005.46	0.48	-5675	2069	2034	2000	1965	1931	2034	1965	110	600	500	1360	1	1	22019668	438	-1.60	5.04	12	0.08	-1243.00	395.00	9790	20231123	-79.67	1771	20240625	12.37	9750	-79.59	20240109	1771	12.37	20240625	9750	-79.59	20240109	1771	12.37	20240625	N	347860	500	110 억	105523	N	N	N	N
34	20241125	161236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	10	2	0.50	182259400	91305	152.07	2000	2035	1966	2585	1393	1990	1996.16	0.36	26755	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	5	1	22019668	440	-1.61	5.06	12	0.41	-1243.00	395.00	9790	20231123	-79.57	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9750	-79.49	20240109	1771	12.93	20240625	N	347860	500	110 억	79519	N	N	N	N
35	20241125	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	20	2	1.01	179686940	90024	149.94	2000	2035	1966	2585	1393	1990	1995.99	0.36	26034	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	5	1	22019668	443	-1.62	5.09	12	0.41	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9750	-79.38	20240109	1771	13.50	20240625	N	347860	500	110 억	79519	N	N	N	N
36	20241125	141259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	6	2	0.30	153818210	77101	128.41	2000	2035	1966	2585	1393	1990	1995.02	0.36	25158	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	1	1	22019668	440	-1.61	5.05	12	0.35	-1243.00	395.00	9790	20231123	-79.61	1771	20240625	12.70	9750	-79.53	20240109	1771	12.70	20240625	9750	-79.53	20240109	1771	12.70	20240625	N	347860	500	110 억	79519	N	N	N	N
37	20241125	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	7	2	0.35	144759419	72550	120.83	2000	2035	1966	2585	1393	1990	1995.31	0.36	24979	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	1	1	22019668	440	-1.61	5.06	12	0.33	-1243.00	395.00	9790	20231123	-79.60	1771	20240625	12.76	9750	-79.52	20240109	1771	12.76	20240625	9750	-79.52	20240109	1771	12.76	20240625	N	347860	500	110 억	79519	N	N	N	N
38	20241125	121304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	20	2	1.01	123967500	62164	103.54	2000	2035	1966	2585	1393	1990	1994.20	0.36	22449	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	5	1	22019668	443	-1.62	5.09	12	0.28	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9750	-79.38	20240109	1771	13.50	20240625	N	347860	500	110 억	79519	N	N	N	N
39	20241125	111258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	10	2	0.50	85548011	42908	71.46	2000	2035	1966	2585	1393	1990	1993.75	0.36	14994	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	5	1	22019668	440	-1.61	5.06	12	0.19	-1243.00	395.00	9790	20231123	-79.57	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9750	-79.49	20240109	1771	12.93	20240625	N	347860	500	110 억	79519	N	N	N	N
40	20241125	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	9	2	0.45	73904040	37086	61.77	2000	2035	1966	2585	1393	1990	1992.77	0.36	14378	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	1	1	22019668	440	-1.61	5.06	12	0.17	-1243.00	395.00	9790	20231123	-79.58	1771	20240625	12.87	9750	-79.50	20240109	1771	12.87	20240625	9750	-79.50	20240109	1771	12.87	20240625	N	347860	500	110 억	79519	N	N	N	N
41	20241125	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	30	2	1.51	9003715	4489	7.48	2000	2035	2000	2585	1393	1990	2005.73	0.36	1243	2148	2068	2015	1935	1882	2042	1909	110	595	500	1350	5	1	22019668	445	-1.63	5.11	12	0.02	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9750	-79.28	20240109	1771	14.06	20240625	N	347860	500	110 억	79519	N	N	N	N
42	20241122	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	31	2	1.58	119853643	59692	80.25	1999	2095	1962	2545	1372	1959	2007.90	0.33	7313	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	438	-1.60	5.04	12	0.27	-1243.00	395.00	9790	20231123	-79.67	1771	20240625	12.37	9750	-79.59	20240109	1771	12.37	20240625	9790	-79.67	20231123	1771	12.37	20240625	N	347860	500	110 억	72563	N	N	N	N
43	20241122	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	38	2	1.94	107694688	53593	72.05	1999	2095	1962	2545	1372	1959	2009.49	0.33	7112	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	440	-1.61	5.06	12	0.24	-1243.00	395.00	9790	20231123	-79.60	1771	20240625	12.76	9750	-79.52	20240109	1771	12.76	20240625	9790	-79.60	20231123	1771	12.76	20240625	N	347860	500	110 억	72563	N	N	N	N
44	20241122	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1989	30	2	1.53	91119411	45301	60.91	1999	2095	1962	2545	1372	1959	2011.42	0.33	374	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	438	-1.60	5.04	12	0.21	-1243.00	395.00	9790	20231123	-79.68	1771	20240625	12.31	9750	-79.60	20240109	1771	12.31	20240625	9790	-79.68	20231123	1771	12.31	20240625	N	347860	500	110 억	72563	N	N	N	N
45	20241122	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	38	2	1.94	75118224	37263	50.10	1999	2095	1962	2545	1372	1959	2015.89	0.33	1750	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	440	-1.61	5.06	12	0.17	-1243.00	395.00	9790	20231123	-79.60	1771	20240625	12.76	9750	-79.52	20240109	1771	12.76	20240625	9790	-79.60	20231123	1771	12.76	20240625	N	347860	500	110 억	72563	N	N	N	N
46	20241122	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	20	2	1.02	68305876	33832	45.49	1999	2095	1962	2545	1372	1959	2018.97	0.33	486	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	436	-1.59	5.01	12	0.15	-1243.00	395.00	9790	20231123	-79.79	1771	20240625	11.74	9750	-79.70	20240109	1771	11.74	20240625	9790	-79.79	20231123	1771	11.74	20240625	N	347860	500	110 억	72563	N	N	N	N
47	20241122	111141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	37	2	1.89	61330270	30319	40.76	1999	2095	1962	2545	1372	1959	2022.83	0.33	-95	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	1	1	22019668	440	-1.61	5.05	12	0.14	-1243.00	395.00	9790	20231123	-79.61	1771	20240625	12.70	9750	-79.53	20240109	1771	12.70	20240625	9790	-79.61	20231123	1771	12.70	20240625	N	347860	500	110 억	72563	N	N	N	N
48	20241122	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	41	2	2.09	57943122	28623	38.48	1999	2095	1962	2545	1372	1959	2024.36	0.33	891	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	5	1	22019668	440	-1.61	5.06	12	0.13	-1243.00	395.00	9790	20231123	-79.57	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9790	-79.57	20231123	1771	12.93	20240625	N	347860	500	110 억	72563	N	N	N	N
49	20241122	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	126	2	6.43	32432972	15914	21.40	1999	2095	1995	2545	1372	1959	2038.02	0.33	137	2113	2035	1997	1919	1881	2017	1901	110	586	500	1330	5	1	22019668	459	-1.68	5.28	12	0.07	-1243.00	395.00	9790	20231123	-78.70	1771	20240625	17.73	9750	-78.62	20240109	1771	17.73	20240625	9790	-78.70	20231123	1771	17.73	20240625	N	347860	500	110 억	72563	N	N	N	N
50	20241121	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	-26	5	-1.31	145843898	73206	90.11	2030	2075	1959	2580	1390	1985	1992.24	0.41	-18730	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	431	-1.58	4.96	12	0.33	-1243.00	395.00	9790	20231123	-79.99	1771	20240625	10.62	9750	-79.91	20240109	1771	10.62	20240625	9790	-79.99	20231123	1771	10.62	20240625	N	347860	500	110 억	91246	N	N	N	N
51	20241121	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	-23	5	-1.16	139608169	70024	86.19	2030	2075	1960	2580	1390	1985	1993.72	0.41	-17977	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	432	-1.58	4.97	12	0.32	-1243.00	395.00	9790	20231123	-79.96	1771	20240625	10.78	9750	-79.88	20240109	1771	10.78	20240625	9790	-79.96	20231123	1771	10.78	20240625	N	347860	500	110 억	91246	N	N	N	N
52	20241121	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1982	-3	5	-0.15	115592561	57834	71.18	2030	2075	1960	2580	1390	1985	1998.70	0.41	-15129	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	436	-1.59	5.02	12	0.26	-1243.00	395.00	9790	20231123	-79.75	1771	20240625	11.91	9750	-79.67	20240109	1771	11.91	20240625	9790	-79.75	20231123	1771	11.91	20240625	N	347860	500	110 억	91246	N	N	N	N
53	20241121	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1989	4	2	0.20	107482367	53738	66.14	2030	2075	1960	2580	1390	1985	2000.12	0.41	-13514	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	438	-1.60	5.04	12	0.24	-1243.00	395.00	9790	20231123	-79.68	1771	20240625	12.31	9750	-79.60	20240109	1771	12.31	20240625	9790	-79.68	20231123	1771	12.31	20240625	N	347860	500	110 억	91246	N	N	N	N
54	20241121	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1989	4	2	0.20	103405452	51687	63.62	2030	2075	1960	2580	1390	1985	2000.61	0.41	-12895	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	438	-1.60	5.04	12	0.23	-1243.00	395.00	9790	20231123	-79.68	1771	20240625	12.31	9750	-79.60	20240109	1771	12.31	20240625	9790	-79.68	20231123	1771	12.31	20240625	N	347860	500	110 억	91246	N	N	N	N
55	20241121	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1983	-2	5	-0.10	82907138	41304	50.84	2030	2075	1960	2580	1390	1985	2007.24	0.41	-13350	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	437	-1.60	5.02	12	0.19	-1243.00	395.00	9790	20231123	-79.74	1771	20240625	11.97	9750	-79.66	20240109	1771	11.97	20240625	9790	-79.74	20231123	1771	11.97	20240625	N	347860	500	110 억	91246	N	N	N	N
56	20241121	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-15	5	-0.76	73127667	36352	44.74	2030	2075	1960	2580	1390	1985	2011.65	0.41	-16940	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	434	-1.58	4.99	12	0.17	-1243.00	395.00	9790	20231123	-79.88	1771	20240625	11.24	9750	-79.79	20240109	1771	11.24	20240625	9790	-79.88	20231123	1771	11.24	20240625	N	347860	500	110 억	91246	N	N	N	N
57	20241121	091159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	5	2	0.25	34088538	16650	20.49	2030	2075	1990	2580	1390	1985	2047.36	0.41	-5928	2105	2044	2004	1943	1903	2025	1924	110	595	500	1340	1	1	22019668	438	-1.60	5.04	12	0.08	-1243.00	395.00	9790	20231123	-79.67	1771	20240625	12.37	9750	-79.59	20240109	1771	12.37	20240625	9790	-79.67	20231123	1771	12.37	20240625	N	347860	500	110 억	91246	N	N	N	N
58	20241120	161147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-12	5	-0.60	160638449	80945	173.44	2010	2065	1964	2595	1398	1997	1984.54	0.40	2568	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	437	-1.60	5.03	12	0.37	-1243.00	395.00	9790	20231123	-79.72	1771	20240625	12.08	9750	-79.64	20240109	1771	12.08	20240625	9790	-79.72	20231123	1771	12.08	20240625	N	347860	500	110 억	88617	N	N	N	N
59	20241120	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1988	-9	5	-0.45	158602632	79920	171.25	2010	2065	1964	2595	1398	1997	1984.52	0.40	2846	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	438	-1.60	5.03	12	0.36	-1243.00	395.00	9790	20231123	-79.69	1771	20240625	12.25	9750	-79.61	20240109	1771	12.25	20240625	9790	-79.69	20231123	1771	12.25	20240625	N	347860	500	110 억	88617	N	N	N	N
60	20241120	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	-4	5	-0.20	145114905	73134	156.71	2010	2065	1964	2595	1398	1997	1984.23	0.40	1199	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	439	-1.60	5.05	12	0.33	-1243.00	395.00	9790	20231123	-79.64	1771	20240625	12.54	9750	-79.56	20240109	1771	12.54	20240625	9790	-79.64	20231123	1771	12.54	20240625	N	347860	500	110 억	88617	N	N	N	N
61	20241120	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-22	5	-1.10	123110500	62059	132.98	2010	2065	1964	2595	1398	1997	1983.77	0.40	-45	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	435	-1.59	5.00	12	0.28	-1243.00	395.00	9790	20231123	-79.83	1771	20240625	11.52	9750	-79.74	20240109	1771	11.52	20240625	9790	-79.83	20231123	1771	11.52	20240625	N	347860	500	110 억	88617	N	N	N	N
62	20241120	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	2	2	0.10	87899206	44308	94.94	2010	2065	1964	2595	1398	1997	1983.82	0.40	62	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	440	-1.61	5.06	12	0.20	-1243.00	395.00	9790	20231123	-79.58	1771	20240625	12.87	9750	-79.50	20240109	1771	12.87	20240625	9790	-79.58	20231123	1771	12.87	20240625	N	347860	500	110 억	88617	N	N	N	N
63	20241120	111209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-12	5	-0.60	82598647	41642	89.23	2010	2065	1964	2595	1398	1997	1983.54	0.40	-1800	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	437	-1.60	5.03	12	0.19	-1243.00	395.00	9790	20231123	-79.72	1771	20240625	12.08	9750	-79.64	20240109	1771	12.08	20240625	9790	-79.72	20231123	1771	12.08	20240625	N	347860	500	110 억	88617	N	N	N	N
64	20241120	101207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-22	5	-1.10	68959487	34756	74.47	2010	2065	1964	2595	1398	1997	1984.10	0.40	-2205	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	1	1	22019668	435	-1.59	5.00	12	0.16	-1243.00	395.00	9790	20231123	-79.83	1771	20240625	11.52	9750	-79.74	20240109	1771	11.52	20240625	9790	-79.83	20231123	1771	11.52	20240625	N	347860	500	110 억	88617	N	N	N	N
65	20241120	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	23	2	1.15	13720707	6816	14.60	2010	2065	1989	2595	1398	1997	2013.01	0.40	-2616	2105	2050	2020	1965	1935	2036	1951	110	598	500	1350	5	1	22019668	445	-1.63	5.11	12	0.03	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	88617	N	N	N	N
66	20241119	161057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-23	5	-1.14	94036728	46669	65.99	2035	2075	1990	2625	1415	2020	2014.98	0.41	-1804	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	1	1	22019668	440	-1.61	5.06	12	0.21	-1243.00	395.00	9790	20231123	-79.60	1771	20240625	12.76	9750	-79.52	20240109	1771	12.76	20240625	9790	-79.60	20231123	1771	12.76	20240625	N	347860	500	110 억	90392	N	N	N	N
67	20241119	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-10	5	-0.50	86221903	42762	60.47	2035	2075	1990	2625	1415	2020	2016.32	0.41	-2400	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	443	-1.62	5.09	12	0.19	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9790	-79.47	20231123	1771	13.50	20240625	N	347860	500	110 억	90392	N	N	N	N
68	20241119	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-15	5	-0.74	70858259	35064	49.58	2035	2075	1998	2625	1415	2020	2020.83	0.41	1083	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	441	-1.61	5.08	12	0.16	-1243.00	395.00	9790	20231123	-79.52	1771	20240625	13.21	9750	-79.44	20240109	1771	13.21	20240625	9790	-79.52	20231123	1771	13.21	20240625	N	347860	500	110 억	90392	N	N	N	N
69	20241119	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-15	5	-0.74	58899845	29094	41.14	2035	2075	2000	2625	1415	2020	2024.47	0.41	2709	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	441	-1.61	5.08	12	0.13	-1243.00	395.00	9790	20231123	-79.52	1771	20240625	13.21	9750	-79.44	20240109	1771	13.21	20240625	9790	-79.52	20231123	1771	13.21	20240625	N	347860	500	110 억	90392	N	N	N	N
70	20241119	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	5	2	0.25	46850340	23089	32.65	2035	2075	2000	2625	1415	2020	2029.12	0.41	1199	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	446	-1.63	5.13	12	0.10	-1243.00	395.00	9790	20231123	-79.32	1771	20240625	14.34	9750	-79.23	20240109	1771	14.34	20240625	9790	-79.32	20231123	1771	14.34	20240625	N	347860	500	110 억	90392	N	N	N	N
71	20241119	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	0	3	0.00	45271225	22308	31.54	2035	2075	2000	2625	1415	2020	2029.37	0.41	1376	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	445	-1.63	5.11	12	0.10	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	90392	N	N	N	N
72	20241119	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-10	5	-0.50	32859190	16153	22.84	2035	2075	2000	2625	1415	2020	2034.25	0.41	80	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	443	-1.62	5.09	12	0.07	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9790	-79.47	20231123	1771	13.50	20240625	N	347860	500	110 억	90392	N	N	N	N
73	20241119	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	50	2	2.48	1773100	864	1.22	2035	2070	2035	2625	1415	2020	2052.20	0.41	-482	2173	2096	2058	1981	1943	2077	1962	110	605	500	1370	5	1	22019668	456	-1.67	5.24	12	0.00	-1243.00	395.00	9790	20231123	-78.86	1771	20240625	16.88	9750	-78.77	20240109	1771	16.88	20240625	9790	-78.86	20231123	1771	16.88	20240625	N	347860	500	110 억	90392	N	N	N	N
74	20241118	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	20	2	1.00	145180985	70215	28.52	2050	2135	2020	2600	1400	2000	2067.74	0.38	6379	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	445	-1.63	5.11	12	0.32	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	83930	N	N	N	N
75	20241118	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	30	2	1.50	136984925	66166	26.87	2050	2135	2020	2600	1400	2000	2070.32	0.38	5820	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	447	-1.63	5.14	12	0.30	-1243.00	395.00	9790	20231123	-79.26	1771	20240625	14.62	9750	-79.18	20240109	1771	14.62	20240625	9790	-79.26	20231123	1771	14.62	20240625	N	347860	500	110 억	83930	N	N	N	N
76	20241118	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	65	2	3.25	109672355	52792	21.44	2050	2135	2020	2600	1400	2000	2077.44	0.38	6336	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	455	-1.66	5.23	12	0.24	-1243.00	395.00	9790	20231123	-78.91	1771	20240625	16.60	9750	-78.82	20240109	1771	16.60	20240625	9790	-78.91	20231123	1771	16.60	20240625	N	347860	500	110 억	83930	N	N	N	N
77	20241118	131112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	80	2	4.00	96028925	46196	18.76	2050	2135	2020	2600	1400	2000	2078.73	0.38	6804	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	458	-1.67	5.27	12	0.21	-1243.00	395.00	9790	20231123	-78.75	1771	20240625	17.45	9750	-78.67	20240109	1771	17.45	20240625	9790	-78.75	20231123	1771	17.45	20240625	N	347860	500	110 억	83930	N	N	N	N
78	20241118	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	85	2	4.25	78192050	37602	15.27	2050	2135	2020	2600	1400	2000	2079.47	0.38	4430	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	459	-1.68	5.28	12	0.17	-1243.00	395.00	9790	20231123	-78.70	1771	20240625	17.73	9750	-78.62	20240109	1771	17.73	20240625	9790	-78.70	20231123	1771	17.73	20240625	N	347860	500	110 억	83930	N	N	N	N
79	20241118	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	80	2	4.00	73743495	35461	14.40	2050	2135	2020	2600	1400	2000	2079.57	0.38	4350	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	458	-1.67	5.27	12	0.16	-1243.00	395.00	9790	20231123	-78.75	1771	20240625	17.45	9750	-78.67	20240109	1771	17.45	20240625	9790	-78.75	20231123	1771	17.45	20240625	N	347860	500	110 억	83930	N	N	N	N
80	20241118	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	90	2	4.50	58940390	28374	11.52	2050	2135	2020	2600	1400	2000	2077.27	0.38	1936	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	460	-1.68	5.29	12	0.13	-1243.00	395.00	9790	20231123	-78.65	1771	20240625	18.01	9750	-78.56	20240109	1771	18.01	20240625	9790	-78.65	20231123	1771	18.01	20240625	N	347860	500	110 억	83930	N	N	N	N
81	20241118	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	40	2	2.00	11445925	5604	2.28	2050	2055	2020	2600	1400	2000	2042.46	0.38	-931	2274	2137	1993	1856	1712	2065	1784	110	600	500	1360	5	1	22019668	449	-1.64	5.16	12	0.03	-1243.00	395.00	9790	20231123	-79.16	1771	20240625	15.19	9750	-79.08	20240109	1771	15.19	20240625	9790	-79.16	20231123	1771	15.19	20240625	N	347860	500	110 억	83930	N	N	N	N
82	20241115	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-130	5	-6.10	478971015	244357	36.77	2110	2130	1849	2765	1495	2130	1960.11	0.33	5870	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	5	1	22019668	440	-1.61	5.06	12	1.11	-1243.00	395.00	9790	20231123	-79.57	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9790	-79.57	20231123	1771	12.93	20240625	N	347860	500	110 억	73663	N	N	N	N
83	20241115	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-125	5	-5.87	470292335	240024	36.12	2110	2130	1849	2765	1495	2130	1959.36	0.33	8467	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	5	1	22019668	441	-1.61	5.08	12	1.09	-1243.00	395.00	9790	20231123	-79.52	1771	20240625	13.21	9750	-79.44	20240109	1771	13.21	20240625	9790	-79.52	20231123	1771	13.21	20240625	N	347860	500	110 억	73663	N	N	N	N
84	20241115	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-115	5	-5.40	441470425	225790	33.98	2110	2130	1849	2765	1495	2130	1955.23	0.33	11533	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	5	1	22019668	444	-1.62	5.10	12	1.03	-1243.00	395.00	9790	20231123	-79.42	1771	20240625	13.78	9750	-79.33	20240109	1771	13.78	20240625	9790	-79.42	20231123	1771	13.78	20240625	N	347860	500	110 억	73663	N	N	N	N
85	20241115	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-110	5	-5.16	386176954	198145	29.82	2110	2130	1849	2765	1495	2130	1948.96	0.33	17391	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	5	1	22019668	445	-1.63	5.11	12	0.90	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	73663	N	N	N	N
86	20241115	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	-194	5	-9.11	337806610	173838	26.16	2110	2130	1849	2765	1495	2130	1943.23	0.33	4346	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	1	1	22019668	426	-1.56	4.90	12	0.79	-1243.00	395.00	9790	20231123	-80.22	1771	20240625	9.32	9750	-80.14	20240109	1771	9.32	20240625	9790	-80.22	20231123	1771	9.32	20240625	N	347860	500	110 억	73663	N	N	N	N
87	20241115	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	-201	5	-9.44	307178524	157957	23.77	2110	2130	1849	2765	1495	2130	1944.70	0.33	5139	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	1	1	22019668	425	-1.55	4.88	12	0.72	-1243.00	395.00	9790	20231123	-80.30	1771	20240625	8.92	9750	-80.22	20240109	1771	8.92	20240625	9790	-80.30	20231123	1771	8.92	20240625	N	347860	500	110 억	73663	N	N	N	N
88	20241115	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	-188	5	-8.83	156987005	78505	11.81	2110	2130	1941	2765	1495	2130	1999.71	0.33	-9886	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	1	1	22019668	428	-1.56	4.92	12	0.36	-1243.00	395.00	9790	20231123	-80.16	1771	20240625	9.66	9750	-80.08	20240109	1771	9.66	20240625	9790	-80.16	20231123	1771	9.66	20240625	N	347860	500	110 억	73663	N	N	N	N
89	20241115	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-115	5	-5.40	35267665	17045	2.56	2110	2130	2015	2765	1495	2130	2069.09	0.33	3741	2744	2436	2192	1884	1640	2591	2039	110	635	500	1440	5	1	22019668	444	-1.62	5.10	12	0.08	-1243.00	395.00	9790	20231123	-79.42	1771	20240625	13.78	9750	-79.33	20240109	1771	13.78	20240625	9790	-79.42	20231123	1771	13.78	20240625	N	347860	500	110 억	73663	N	N	N	N
90	20241114	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	158	2	8.12	1443706373	653363	623.44	1948	2500	1948	2530	1363	1947	2209.65	0.40	-20578	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	464	-1.69	5.33	12	2.97	-1243.00	395.00	9790	20231123	-78.50	1771	20240625	18.86	9750	-78.41	20240109	1771	18.86	20240625	9790	-78.50	20231123	1771	18.86	20240625	N	347860	500	110 억	88524	N	N	N	N
91	20241114	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	213	2	10.94	1353440923	611279	583.29	1948	2500	1948	2530	1363	1947	2214.11	0.40	-25288	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	476	-1.74	5.47	12	2.78	-1243.00	395.00	9790	20231123	-77.94	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	9790	-77.94	20231123	1771	21.96	20240625	N	347860	500	110 억	88524	N	N	N	N
92	20241114	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	233	2	11.97	1061990698	480732	458.72	1948	2500	1948	2530	1363	1947	2209.11	0.40	-32497	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	480	-1.75	5.52	12	2.18	-1243.00	395.00	9790	20231123	-77.73	1771	20240625	23.09	9750	-77.64	20240109	1771	23.09	20240625	9790	-77.73	20231123	1771	23.09	20240625	N	347860	500	110 억	88524	N	N	N	N
93	20241114	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	218	2	11.20	515632818	239285	228.33	1948	2500	1948	2530	1363	1947	2154.89	0.40	-32256	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	477	-1.74	5.48	12	1.09	-1243.00	395.00	9790	20231123	-77.89	1771	20240625	22.25	9750	-77.79	20240109	1771	22.25	20240625	9790	-77.89	20231123	1771	22.25	20240625	N	347860	500	110 억	88524	N	N	N	N
94	20241114	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	213	2	10.94	460093468	213514	203.74	1948	2500	1948	2530	1363	1947	2154.86	0.40	-26731	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	476	-1.74	5.47	12	0.97	-1243.00	395.00	9790	20231123	-77.94	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	9790	-77.94	20231123	1771	21.96	20240625	N	347860	500	110 억	88524	N	N	N	N
95	20241114	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	553	2	28.40	81856568	36645	34.97	1948	2500	1948	2530	1363	1947	2233.77	0.40	1398	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	5	1	22019668	550	-2.01	6.33	12	0.17	-1243.00	395.00	9790	20231123	-74.46	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	9790	-74.46	20231123	1771	41.16	20240625	N	347860	500	110 억	88524	Y	N	N	N
96	20241114	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1976	29	2	1.49	1030886	525	0.50	1948	1978	1948	2530	1363	1947	1963.59	0.40	74	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	1	1	22019668	435	-1.59	5.00	12	0.00	-1243.00	395.00	9790	20231123	-79.82	1771	20240625	11.58	9750	-79.73	20240109	1771	11.58	20240625	9790	-79.82	20231123	1771	11.58	20240625	N	347860	500	110 억	88524	N	N	N	N
97	20241114	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	0.40	0	2109	2028	1959	1878	1809	1993	1843	110	583	500	1320	1	1	22019668	429	-1.57	4.93	12	0.00	-1243.00	395.00	9790	20231123	-80.11	1771	20240625	9.94	9750	-80.03	20240109	1771	9.94	20240625	9790	-80.11	20231123	1771	9.94	20240625	N	347860	500	110 억	88524	N	N	N	N
98	20241113	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1947	-73	5	-3.61	205492107	104792	116.02	2020	2040	1890	2625	1415	2020	1960.95	0.34	10659	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	429	-1.57	4.93	12	0.48	-1243.00	395.00	9790	20231123	-80.11	1771	20240625	9.94	9750	-80.03	20240109	1771	9.94	20240625	9790	-80.11	20231123	1771	9.94	20240625	N	347860	500	110 억	75641	N	N	N	N
99	20241113	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-82	5	-4.06	198560129	101230	112.08	2020	2040	1890	2625	1415	2020	1961.48	0.34	11309	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	427	-1.56	4.91	12	0.46	-1243.00	395.00	9790	20231123	-80.20	1771	20240625	9.43	9750	-80.12	20240109	1771	9.43	20240625	9790	-80.20	20231123	1771	9.43	20240625	N	347860	500	110 억	75641	N	N	N	N
100	20241113	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-95	5	-4.70	175279867	89254	98.82	2020	2040	1890	2625	1415	2020	1963.83	0.34	10949	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	424	-1.55	4.87	12	0.41	-1243.00	395.00	9790	20231123	-80.34	1771	20240625	8.70	9750	-80.26	20240109	1771	8.70	20240625	9790	-80.34	20231123	1771	8.70	20240625	N	347860	500	110 억	75641	N	N	N	N
101	20241113	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-60	5	-2.97	98233525	49466	54.77	2020	2040	1960	2625	1415	2020	1985.88	0.34	-8580	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	432	-1.58	4.96	12	0.22	-1243.00	395.00	9790	20231123	-79.98	1771	20240625	10.67	9750	-79.90	20240109	1771	10.67	20240625	9790	-79.98	20231123	1771	10.67	20240625	N	347860	500	110 억	75641	N	N	N	N
102	20241113	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1965	-55	5	-2.72	87848429	44178	48.91	2020	2040	1962	2625	1415	2020	1988.51	0.34	-8022	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	433	-1.58	4.97	12	0.20	-1243.00	395.00	9790	20231123	-79.93	1771	20240625	10.95	9750	-79.85	20240109	1771	10.95	20240625	9790	-79.93	20231123	1771	10.95	20240625	N	347860	500	110 억	75641	N	N	N	N
103	20241113	110808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-40	5	-1.98	64876728	32531	36.02	2020	2040	1978	2625	1415	2020	1994.30	0.34	-5435	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	436	-1.59	5.01	12	0.15	-1243.00	395.00	9790	20231123	-79.78	1771	20240625	11.80	9750	-79.69	20240109	1771	11.80	20240625	9790	-79.78	20231123	1771	11.80	20240625	N	347860	500	110 억	75641	N	N	N	N
104	20241113	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	-21	5	-1.04	50765123	25413	28.14	2020	2040	1978	2625	1415	2020	1997.60	0.34	-2838	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	1	1	22019668	440	-1.61	5.06	12	0.12	-1243.00	395.00	9790	20231123	-79.58	1771	20240625	12.87	9750	-79.50	20240109	1771	12.87	20240625	9790	-79.58	20231123	1771	12.87	20240625	N	347860	500	110 억	75641	N	N	N	N
105	20241113	090759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-20	5	-0.99	12321540	6108	6.76	2020	2040	2000	2625	1415	2020	2017.28	0.34	-1771	2140	2080	2040	1980	1940	2060	1960	110	605	500	1370	5	1	22019668	440	-1.61	5.06	12	0.03	-1243.00	395.00	9790	20231123	-79.57	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9790	-79.57	20231123	1771	12.93	20240625	N	347860	500	110 억	75641	N	N	N	N
106	20241112	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-65	5	-3.12	182240250	90269	91.36	2070	2100	2000	2710	1460	2085	2018.86	0.33	1452	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	445	-1.63	5.11	12	0.41	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	73762	N	N	N	N
107	20241112	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-75	5	-3.60	181283785	89795	90.88	2070	2100	2000	2710	1460	2085	2018.86	0.33	1824	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	443	-1.62	5.09	12	0.41	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9790	-79.47	20231123	1771	13.50	20240625	N	347860	500	110 억	73762	N	N	N	N
108	20241112	141104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-75	5	-3.60	164509410	81477	82.46	2070	2100	2000	2710	1460	2085	2019.09	0.33	2172	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	443	-1.62	5.09	12	0.37	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9790	-79.47	20231123	1771	13.50	20240625	N	347860	500	110 억	73762	N	N	N	N
109	20241112	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-70	5	-3.36	143260005	70899	71.75	2070	2100	2000	2710	1460	2085	2020.62	0.33	4011	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	444	-1.62	5.10	12	0.32	-1243.00	395.00	9790	20231123	-79.42	1771	20240625	13.78	9750	-79.33	20240109	1771	13.78	20240625	9790	-79.42	20231123	1771	13.78	20240625	N	347860	500	110 억	73762	N	N	N	N
110	20241112	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-75	5	-3.60	136330615	67452	68.26	2070	2100	2000	2710	1460	2085	2021.15	0.33	4246	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	443	-1.62	5.09	12	0.31	-1243.00	395.00	9790	20231123	-79.47	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	9790	-79.47	20231123	1771	13.50	20240625	N	347860	500	110 억	73762	N	N	N	N
111	20241112	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-55	5	-2.64	127661195	63148	63.91	2070	2100	2000	2710	1460	2085	2021.62	0.33	4598	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	447	-1.63	5.14	12	0.29	-1243.00	395.00	9790	20231123	-79.26	1771	20240625	14.62	9750	-79.18	20240109	1771	14.62	20240625	9790	-79.26	20231123	1771	14.62	20240625	N	347860	500	110 억	73762	N	N	N	N
112	20241112	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-65	5	-3.12	100835095	49849	50.45	2070	2100	2000	2710	1460	2085	2022.81	0.33	1610	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	445	-1.63	5.11	12	0.23	-1243.00	395.00	9790	20231123	-79.37	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9790	-79.37	20231123	1771	14.06	20240625	N	347860	500	110 억	73762	N	N	N	N
113	20241112	091054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-40	5	-1.92	18317290	8862	8.97	2070	2100	2035	2710	1460	2085	2066.95	0.33	-1740	2335	2210	2140	2015	1945	2175	1980	110	625	500	1410	5	1	22019668	450	-1.65	5.18	12	0.04	-1243.00	395.00	9790	20231123	-79.11	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	9790	-79.11	20231123	1771	15.47	20240625	N	347860	500	110 억	73762	N	N	N	N
114	20241111	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-125	5	-5.66	207914325	98269	176.58	2210	2265	2070	2870	1550	2210	2115.77	0.43	-21294	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	459	-1.68	5.28	12	0.45	-1243.00	395.00	9790	20231123	-78.70	1771	20240625	17.73	9750	-78.62	20240109	1771	17.73	20240625	9790	-78.70	20231123	1771	17.73	20240625	N	347860	500	110 억	94787	N	N	N	N
115	20241111	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-115	5	-5.20	188454250	88951	159.84	2210	2265	2070	2870	1550	2210	2118.63	0.43	-20672	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	461	-1.69	5.30	12	0.40	-1243.00	395.00	9790	20231123	-78.60	1771	20240625	18.29	9750	-78.51	20240109	1771	18.29	20240625	9790	-78.60	20231123	1771	18.29	20240625	N	347860	500	110 억	94787	N	N	N	N
116	20241111	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-110	5	-4.98	169527290	79910	143.59	2210	2265	2070	2870	1550	2210	2121.48	0.43	-20137	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	462	-1.69	5.32	12	0.36	-1243.00	395.00	9790	20231123	-78.55	1771	20240625	18.58	9750	-78.46	20240109	1771	18.58	20240625	9790	-78.55	20231123	1771	18.58	20240625	N	347860	500	110 억	94787	N	N	N	N
117	20241111	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-125	5	-5.66	153626130	72305	129.93	2210	2265	2070	2870	1550	2210	2124.70	0.43	-17965	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	459	-1.68	5.28	12	0.33	-1243.00	395.00	9790	20231123	-78.70	1771	20240625	17.73	9750	-78.62	20240109	1771	17.73	20240625	9790	-78.70	20231123	1771	17.73	20240625	N	347860	500	110 억	94787	N	N	N	N
118	20241111	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-115	5	-5.20	134749455	63269	113.69	2210	2265	2070	2870	1550	2210	2129.79	0.43	-17109	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	461	-1.69	5.30	12	0.29	-1243.00	395.00	9790	20231123	-78.60	1771	20240625	18.29	9750	-78.51	20240109	1771	18.29	20240625	9790	-78.60	20231123	1771	18.29	20240625	N	347860	500	110 억	94787	N	N	N	N
119	20241111	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-80	5	-3.62	119138775	55827	100.32	2210	2265	2070	2870	1550	2210	2134.07	0.43	-12109	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	469	-1.71	5.39	12	0.25	-1243.00	395.00	9790	20231123	-78.24	1771	20240625	20.27	9750	-78.15	20240109	1771	20.27	20240625	9790	-78.24	20231123	1771	20.27	20240625	N	347860	500	110 억	94787	N	N	N	N
120	20241111	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-75	5	-3.39	104388715	48870	87.82	2210	2265	2070	2870	1550	2210	2136.05	0.43	-11443	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	470	-1.72	5.41	12	0.22	-1243.00	395.00	9790	20231123	-78.19	1771	20240625	20.55	9750	-78.10	20240109	1771	20.55	20240625	9790	-78.19	20231123	1771	20.55	20240625	N	347860	500	110 억	94787	N	N	N	N
121	20241111	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-15	5	-0.68	15194285	6882	12.37	2210	2265	2195	2870	1550	2210	2207.83	0.43	-5342	2313	2261	2233	2181	2153	2250	2170	110	660	500	1500	5	1	22019668	483	-1.77	5.56	12	0.03	-1243.00	395.00	9790	20231123	-77.58	1771	20240625	23.94	9750	-77.49	20240109	1771	23.94	20240625	9790	-77.58	20231123	1771	23.94	20240625	N	347860	500	110 억	94787	N	N	N	N
122	20241108	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-20	5	-0.90	124734140	55509	82.10	2210	2285	2205	2895	1565	2230	2247.14	0.36	15175	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	487	-1.78	5.59	12	0.25	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	79571	N	N	N	N
123	20241108	151049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-20	5	-0.90	122000890	54272	80.27	2210	2285	2210	2895	1565	2230	2247.95	0.36	15200	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	487	-1.78	5.59	12	0.25	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	79571	N	N	N	N
124	20241108	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	98164415	43531	64.38	2210	2285	2210	2895	1565	2230	2255.05	0.36	15105	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	492	-1.80	5.66	12	0.20	-1243.00	395.00	9790	20231123	-77.17	1771	20240625	26.20	9750	-77.08	20240109	1771	26.20	20240625	9790	-77.17	20231123	1771	26.20	20240625	N	347860	500	110 억	79571	N	N	N	N
125	20241108	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	25	2	1.12	78125965	34589	51.16	2210	2285	2210	2895	1565	2230	2258.69	0.36	15292	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	497	-1.81	5.71	12	0.16	-1243.00	395.00	9790	20231123	-76.97	1771	20240625	27.33	9750	-76.87	20240109	1771	27.33	20240625	9790	-76.97	20231123	1771	27.33	20240625	N	347860	500	110 억	79571	N	N	N	N
126	20241108	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	50	2	2.24	64311910	28496	42.14	2210	2285	2210	2895	1565	2230	2256.88	0.36	12741	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	502	-1.83	5.77	12	0.13	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	N	347860	500	110 억	79571	N	N	N	N
127	20241108	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	35	2	1.57	28617520	12696	18.78	2210	2285	2210	2895	1565	2230	2254.06	0.36	3292	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	499	-1.82	5.73	12	0.06	-1243.00	395.00	9790	20231123	-76.86	1771	20240625	27.89	9750	-76.77	20240109	1771	27.89	20240625	9790	-76.86	20231123	1771	27.89	20240625	N	347860	500	110 억	79571	N	N	N	N
128	20241108	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	40	2	1.79	20397280	9061	13.40	2210	2285	2210	2895	1565	2230	2251.11	0.36	2573	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	500	-1.83	5.75	12	0.04	-1243.00	395.00	9790	20231123	-76.81	1771	20240625	28.18	9750	-76.72	20240109	1771	28.18	20240625	9790	-76.81	20231123	1771	28.18	20240625	N	347860	500	110 억	79571	N	N	N	N
129	20241108	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	25	2	1.12	7376120	3302	4.88	2210	2285	2210	2895	1565	2230	2233.83	0.36	1005	2393	2311	2258	2176	2123	2285	2150	110	665	500	1510	5	1	22019668	497	-1.81	5.71	12	0.01	-1243.00	395.00	9790	20231123	-76.97	1771	20240625	27.33	9750	-76.87	20240109	1771	27.33	20240625	9790	-76.97	20231123	1771	27.33	20240625	N	347860	500	110 억	79571	N	N	N	N
130	20241107	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-70	5	-3.04	151076870	67603	56.69	2295	2340	2205	2990	1610	2300	2234.78	0.41	-12283	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	491	-1.79	5.65	12	0.31	-1243.00	395.00	9790	20231123	-77.22	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	9790	-77.22	20231123	1771	25.92	20240625	N	347860	500	110 억	90989	N	N	N	N
131	20241107	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-90	5	-3.91	145885240	65270	54.73	2295	2340	2205	2990	1610	2300	2235.10	0.41	-10674	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	487	-1.78	5.59	12	0.30	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	90989	N	N	N	N
132	20241107	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-55	5	-2.39	112691735	50365	42.23	2295	2340	2210	2990	1610	2300	2237.50	0.41	-11846	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	494	-1.81	5.68	12	0.23	-1243.00	395.00	9790	20231123	-77.07	1771	20240625	26.76	9750	-76.97	20240109	1771	26.76	20240625	9790	-77.07	20231123	1771	26.76	20240625	N	347860	500	110 억	90989	N	N	N	N
133	20241107	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-50	5	-2.17	99059360	44292	37.14	2295	2340	2210	2990	1610	2300	2236.51	0.41	-9815	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	495	-1.81	5.70	12	0.20	-1243.00	395.00	9790	20231123	-77.02	1771	20240625	27.05	9750	-76.92	20240109	1771	27.05	20240625	9790	-77.02	20231123	1771	27.05	20240625	N	347860	500	110 억	90989	N	N	N	N
134	20241107	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-50	5	-2.17	92097055	41189	34.54	2295	2340	2210	2990	1610	2300	2235.96	0.41	-9523	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	495	-1.81	5.70	12	0.19	-1243.00	395.00	9790	20231123	-77.02	1771	20240625	27.05	9750	-76.92	20240109	1771	27.05	20240625	9790	-77.02	20231123	1771	27.05	20240625	N	347860	500	110 억	90989	N	N	N	N
135	20241107	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-60	5	-2.61	84688705	37871	31.76	2295	2340	2210	2990	1610	2300	2236.24	0.41	-9553	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	493	-1.80	5.67	12	0.17	-1243.00	395.00	9790	20231123	-77.12	1771	20240625	26.48	9750	-77.03	20240109	1771	26.48	20240625	9790	-77.12	20231123	1771	26.48	20240625	N	347860	500	110 억	90989	N	N	N	N
136	20241107	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-60	5	-2.61	67121015	29999	25.15	2295	2340	2210	2990	1610	2300	2237.44	0.41	-8625	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	493	-1.80	5.67	12	0.14	-1243.00	395.00	9790	20231123	-77.12	1771	20240625	26.48	9750	-77.03	20240109	1771	26.48	20240625	9790	-77.12	20231123	1771	26.48	20240625	N	347860	500	110 억	90989	N	N	N	N
137	20241107	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-65	5	-2.83	13204245	5859	4.91	2295	2295	2235	2990	1610	2300	2253.67	0.41	-2018	2520	2410	2330	2220	2140	2465	2275	110	690	500	1560	5	1	22019668	492	-1.80	5.66	12	0.03	-1243.00	395.00	9790	20231123	-77.17	1771	20240625	26.20	9750	-77.08	20240109	1771	26.20	20240625	9790	-77.17	20231123	1771	26.20	20240625	N	347860	500	110 억	90989	N	N	N	N
138	20241106	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	20	2	0.88	279208350	119212	385.69	2260	2440	2250	2960	1600	2280	2342.12	0.31	22739	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	506	-1.85	5.82	12	0.54	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	N	347860	500	110 억	68363	N	N	N	N
139	20241106	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	20	2	0.88	275502330	117598	380.47	2260	2440	2250	2960	1600	2280	2342.75	0.31	23204	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	506	-1.85	5.82	12	0.53	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	N	347860	500	110 억	68363	N	N	N	N
140	20241106	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	15	2	0.66	240477465	102307	330.99	2260	2440	2250	2960	1600	2280	2350.55	0.31	18977	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	505	-1.85	5.81	12	0.46	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	N	347860	500	110 억	68363	N	N	N	N
141	20241106	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	55	2	2.41	219086580	93055	301.06	2260	2440	2250	2960	1600	2280	2354.38	0.31	17660	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	514	-1.88	5.91	12	0.42	-1243.00	395.00	9790	20231123	-76.15	1771	20240625	31.85	9750	-76.05	20240109	1771	31.85	20240625	9790	-76.15	20231123	1771	31.85	20240625	N	347860	500	110 억	68363	N	N	N	N
142	20241106	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	95	2	4.17	164089640	69654	225.35	2260	2440	2250	2960	1600	2280	2355.78	0.31	15230	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	523	-1.91	6.01	12	0.32	-1243.00	395.00	9790	20231123	-75.74	1771	20240625	34.11	9750	-75.64	20240109	1771	34.11	20240625	9790	-75.74	20231123	1771	34.11	20240625	N	347860	500	110 억	68363	N	N	N	N
143	20241106	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	70	2	3.07	91595380	39302	127.15	2260	2375	2250	2960	1600	2280	2330.55	0.31	10075	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	517	-1.89	5.95	12	0.18	-1243.00	395.00	9790	20231123	-76.00	1771	20240625	32.69	9750	-75.90	20240109	1771	32.69	20240625	9790	-76.00	20231123	1771	32.69	20240625	N	347860	500	110 억	68363	N	N	N	N
144	20241106	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	90	2	3.95	60636625	26089	84.41	2260	2370	2250	2960	1600	2280	2324.22	0.31	10069	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	522	-1.91	6.00	12	0.12	-1243.00	395.00	9790	20231123	-75.79	1771	20240625	33.82	9750	-75.69	20240109	1771	33.82	20240625	9790	-75.79	20231123	1771	33.82	20240625	N	347860	500	110 억	68363	N	N	N	N
145	20241106	091051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	0	3	0.00	12420630	5490	17.76	2260	2295	2250	2960	1600	2280	2262.41	0.31	3432	2436	2357	2306	2227	2176	2332	2202	110	680	500	1550	5	1	22019668	502	-1.83	5.77	12	0.02	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	N	347860	500	110 억	68363	N	N	N	N
146	20241105	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	0	3	0.00	63686035	27541	77.79	2385	2385	2255	2960	1600	2280	2312.47	0.34	-6058	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	502	-1.83	5.77	12	0.13	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	N	347860	500	110 억	74359	N	N	N	N
147	20241105	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	5	2	0.22	60967800	26349	74.42	2385	2385	2255	2960	1600	2280	2313.86	0.34	-5782	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	503	-1.84	5.78	12	0.12	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	N	347860	500	110 억	74359	N	N	N	N
148	20241105	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	15	2	0.66	56366160	24336	68.73	2385	2385	2255	2960	1600	2280	2316.16	0.34	-5625	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	505	-1.85	5.81	12	0.11	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	N	347860	500	110 억	74359	N	N	N	N
149	20241105	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	30	2	1.32	46682820	20126	56.84	2385	2385	2255	2960	1600	2280	2319.53	0.34	-1995	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	509	-1.86	5.85	12	0.09	-1243.00	395.00	9790	20231123	-76.40	1771	20240625	30.43	9750	-76.31	20240109	1771	30.43	20240625	9790	-76.40	20231123	1771	30.43	20240625	N	347860	500	110 억	74359	N	N	N	N
150	20241105	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	35	2	1.54	41540295	17900	50.56	2385	2385	2255	2960	1600	2280	2320.69	0.34	-1795	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	510	-1.86	5.86	12	0.08	-1243.00	395.00	9790	20231123	-76.35	1771	20240625	30.72	9750	-76.26	20240109	1771	30.72	20240625	9790	-76.35	20231123	1771	30.72	20240625	N	347860	500	110 억	74359	N	N	N	N
151	20241105	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	35	2	1.54	34658430	14922	42.15	2385	2385	2255	2960	1600	2280	2322.64	0.34	-2228	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	510	-1.86	5.86	12	0.07	-1243.00	395.00	9790	20231123	-76.35	1771	20240625	30.72	9750	-76.26	20240109	1771	30.72	20240625	9790	-76.35	20231123	1771	30.72	20240625	N	347860	500	110 억	74359	N	N	N	N
152	20241105	101031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	30	2	1.32	28767205	12372	34.94	2385	2385	2255	2960	1600	2280	2325.19	0.34	-2952	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	509	-1.86	5.85	12	0.06	-1243.00	395.00	9790	20231123	-76.40	1771	20240625	30.43	9750	-76.31	20240109	1771	30.43	20240625	9790	-76.40	20231123	1771	30.43	20240625	N	347860	500	110 억	74359	N	N	N	N
153	20241105	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	40	2	1.75	11293880	4806	13.57	2385	2385	2255	2960	1600	2280	2349.95	0.34	-856	2373	2326	2248	2201	2123	2350	2225	110	680	500	1550	5	1	22019668	511	-1.87	5.87	12	0.02	-1243.00	395.00	9790	20231123	-76.30	1771	20240625	31.00	9750	-76.21	20240109	1771	31.00	20240625	9790	-76.30	20231123	1771	31.00	20240625	N	347860	500	110 억	74359	N	N	N	N
154	20241104	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	85	2	3.87	77563430	34583	70.17	2195	2295	2170	2850	1540	2195	2242.81	0.33	917	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	502	-1.83	5.77	12	0.16	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	N	347860	500	110 억	73702	N	N	N	N
155	20241104	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	90	2	4.10	70597545	31531	63.97	2195	2295	2170	2850	1540	2195	2238.99	0.33	371	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	503	-1.84	5.78	12	0.14	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	N	347860	500	110 억	73702	N	N	N	N
156	20241104	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	75	2	3.42	60059025	26912	54.60	2195	2275	2170	2850	1540	2195	2231.68	0.33	-1718	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	500	-1.83	5.75	12	0.12	-1243.00	395.00	9790	20231123	-76.81	1771	20240625	28.18	9750	-76.72	20240109	1771	28.18	20240625	9790	-76.81	20231123	1771	28.18	20240625	N	347860	500	110 억	73702	N	N	N	N
157	20241104	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	55	2	2.51	52275210	23475	47.63	2195	2265	2170	2850	1540	2195	2226.85	0.33	-3229	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	495	-1.81	5.70	12	0.11	-1243.00	395.00	9790	20231123	-77.02	1771	20240625	27.05	9750	-76.92	20240109	1771	27.05	20240625	9790	-77.02	20231123	1771	27.05	20240625	N	347860	500	110 억	73702	N	N	N	N
158	20241104	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	60	2	2.73	48467350	21788	44.21	2195	2265	2170	2850	1540	2195	2224.50	0.33	-3015	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	497	-1.81	5.71	12	0.10	-1243.00	395.00	9790	20231123	-76.97	1771	20240625	27.33	9750	-76.87	20240109	1771	27.33	20240625	9790	-76.97	20231123	1771	27.33	20240625	N	347860	500	110 억	73702	N	N	N	N
159	20241104	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	55	2	2.51	39060475	17619	35.75	2195	2260	2170	2850	1540	2195	2216.95	0.33	-3282	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	495	-1.81	5.70	12	0.08	-1243.00	395.00	9790	20231123	-77.02	1771	20240625	27.05	9750	-76.92	20240109	1771	27.05	20240625	9790	-77.02	20231123	1771	27.05	20240625	N	347860	500	110 억	73702	N	N	N	N
160	20241104	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	45	2	2.05	24590130	11178	22.68	2195	2240	2170	2850	1540	2195	2199.87	0.33	-1757	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	493	-1.80	5.67	12	0.05	-1243.00	395.00	9790	20231123	-77.12	1771	20240625	26.48	9750	-77.03	20240109	1771	26.48	20240625	9790	-77.12	20231123	1771	26.48	20240625	N	347860	500	110 억	73702	N	N	N	N
161	20241104	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	0	3	0.00	7886890	3605	7.31	2195	2200	2170	2850	1540	2195	2187.76	0.33	-794	2275	2235	2205	2165	2135	2255	2185	110	655	500	1490	5	1	22019668	483	-1.77	5.56	12	0.02	-1243.00	395.00	9790	20231123	-77.58	1771	20240625	23.94	9750	-77.49	20240109	1771	23.94	20240625	9790	-77.58	20231123	1771	23.94	20240625	N	347860	500	110 억	73702	N	N	N	N
162	20241101	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-70	5	-3.09	108172350	49124	107.26	2175	2245	2175	2940	1590	2265	2202.03	0.40	-14619	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	483	-1.77	5.56	12	0.22	-1243.00	395.00	9790	20231123	-77.58	1771	20240625	23.94	9750	-77.49	20240109	1771	23.94	20240625	9790	-77.58	20231123	1771	23.94	20240625	N	347860	500	110 억	88225	N	N	N	N
163	20241101	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-75	5	-3.31	96381145	43744	95.52	2175	2245	2175	2940	1590	2265	2203.30	0.40	-12297	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	482	-1.76	5.54	12	0.20	-1243.00	395.00	9790	20231123	-77.63	1771	20240625	23.66	9750	-77.54	20240109	1771	23.66	20240625	9790	-77.63	20231123	1771	23.66	20240625	N	347860	500	110 억	88225	N	N	N	N
164	20241101	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-55	5	-2.43	72328160	32782	71.58	2175	2245	2175	2940	1590	2265	2206.34	0.40	-9120	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	487	-1.78	5.59	12	0.15	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	88225	N	N	N	N
165	20241101	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-55	5	-2.43	62505695	28313	61.82	2175	2245	2175	2940	1590	2265	2207.67	0.40	-8168	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	487	-1.78	5.59	12	0.13	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	88225	N	N	N	N
166	20241101	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-55	5	-2.43	48250685	21833	47.67	2175	2245	2175	2940	1590	2265	2209.99	0.40	-5832	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	487	-1.78	5.59	12	0.10	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	88225	N	N	N	N
167	20241101	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-55	5	-2.43	25242270	11391	24.87	2175	2245	2175	2940	1590	2265	2215.98	0.40	-3416	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	487	-1.78	5.59	12	0.05	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	88225	N	N	N	N
168	20241101	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-40	5	-1.77	19577850	8833	19.29	2175	2245	2175	2940	1590	2265	2216.44	0.40	-2772	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	490	-1.79	5.63	12	0.04	-1243.00	395.00	9790	20231123	-77.27	1771	20240625	25.64	9750	-77.18	20240109	1771	25.64	20240625	9790	-77.27	20231123	1771	25.64	20240625	N	347860	500	110 억	88225	N	N	N	N
169	20241101	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-55	5	-2.43	3131830	1426	3.11	2175	2245	2175	2940	1590	2265	2196.23	0.40	221	2365	2315	2270	2220	2175	2292	2197	110	675	500	1540	5	1	22019668	487	-1.78	5.59	12	0.01	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9790	-77.43	20231123	1771	24.79	20240625	N	347860	500	110 억	88225	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History